QuantaSing Group Ltd (QSG) Charts

$13.14

$2.19 (20%)
Last update: 04:00 PM EST
Day's range
$11.2
Day's range
$13.2

5 DAY PERFORMANCE

+8.96%

1 MONTH PERFORMANCE

+79.02%

3 MONTH PERFORMANCE

+376.09%

6 MONTH PERFORMANCE

+459.15%

YEAR-TO-DATE PERFORMANCE

+508.33%

1 YEAR PERFORMANCE

+736.94%

QuantaSing Group Ltd Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $11.21 $13.14 (17.22%) $13.20 $11.20 2.61 M $710.66 M
06/13/2025 $11.07 $10.95 (-1.08%) $11.70 $10.72 1.05 M $592.21 M
06/12/2025 $11.92 $11.51 (-3.44%) $12.78 $10.51 3.45 M $622.50 M
06/11/2025 $10.05 $12.06 (20%) $12.39 $9.20 5.85 M $652.25 M
06/10/2025 $7.32 $9.24 (26.23%) $9.90 $7.00 5.89 M $499.73 M
06/09/2025 $7.26 $6.95 (-4.27%) $7.39 $6.80 1.63 M $375.88 M
06/06/2025 $5.45 $6.68 (22.57%) $6.95 $5.26 1.50 M $361.28 M
06/05/2025 $5.92 $5.59 (-5.57%) $5.92 $5.53 324.40 K $302.33 M
06/04/2025 $5.60 $5.86 (4.64%) $6.13 $5.51 717.06 K $316.93 M
06/03/2025 $5.59 $5.60 (0.18%) $5.69 $5.44 293.31 K $302.87 M
06/02/2025 $6.05 $5.65 (-6.61%) $6.10 $5.52 455.60 K $305.57 M
05/30/2025 $6.00 $6.20 (3.33%) $6.20 $5.78 331.23 K $335.32 M
05/29/2025 $6.50 $6.20 (-4.62%) $6.50 $6.07 303.73 K $335.32 M
05/28/2025 $7.10 $6.42 (-9.58%) $7.10 $6.30 410.20 K $347.22 M
05/27/2025 $7.02 $7.06 (0.57%) $7.30 $6.78 819.23 K $381.83 M
05/23/2025 $6.49 $6.29 (-3.08%) $6.60 $6.22 256.01 K $340.19 M
05/22/2025 $7.16 $6.62 (-7.54%) $7.16 $6.41 612.90 K $358.03 M
05/21/2025 $7.14 $7.15 (0.14%) $7.46 $6.85 603.22 K $386.70 M
05/20/2025 $7.90 $7.13 (-9.75%) $7.90 $6.97 618.70 K $385.62 M
05/19/2025 $7.43 $7.60 (2.29%) $8.04 $7.35 725.34 K $411.03 M
05/16/2025 $7.55 $7.34 (-2.78%) $7.69 $7.09 215.10 K $396.97 M
05/15/2025 $7.23 $7.37 (1.94%) $7.71 $7.01 907.47 K $398.60 M
05/14/2025 $7.27 $7.18 (-1.24%) $7.42 $7.00 365.14 K $388.32 M
05/13/2025 $7.00 $7.08 (1.14%) $7.16 $6.93 318.10 K $382.91 M
05/12/2025 $7.08 $6.89 (-2.68%) $7.20 $6.75 419.29 K $372.64 M
05/09/2025 $6.89 $6.70 (-2.76%) $7.03 $6.58 186.85 K $362.36 M
05/08/2025 $6.42 $6.81 (6.07%) $6.83 $6.26 374.32 K $368.31 M
05/07/2025 $6.71 $6.55 (-2.38%) $7.15 $6.31 467.84 K $354.25 M
05/06/2025 $6.72 $6.86 (2.08%) $6.92 $6.28 347.04 K $371.01 M
05/05/2025 $6.29 $6.78 (7.79%) $6.95 $6.14 403.65 K $366.69 M
05/02/2025 $6.07 $6.23 (2.64%) $6.62 $6.07 374.63 K $336.94 M
05/01/2025 $6.04 $5.93 (-1.82%) $6.15 $5.82 216.10 K $320.72 M
04/30/2025 $6.01 $6.17 (2.66%) $6.28 $5.88 302.04 K $333.70 M
04/29/2025 $5.85 $6.27 (7.18%) $6.88 $5.85 1.01 M $339.10 M
04/28/2025 $5.78 $5.79 (0.17%) $6.39 $5.51 1.01 M $313.14 M
04/25/2025 $4.98 $5.04 (1.2%) $5.25 $4.61 183.07 K $272.58 M
04/24/2025 $5.07 $4.89 (-3.55%) $5.53 $4.89 279.40 K $264.47 M
04/23/2025 $4.81 $5.16 (7.28%) $5.20 $4.81 580.20 K $279.07 M
04/22/2025 $4.10 $4.66 (13.66%) $4.68 $4.05 539.42 K $252.03 M
04/21/2025 $4.25 $3.88 (-8.71%) $4.25 $3.82 233.58 K $209.84 M
04/17/2025 $4.09 $4.28 (4.65%) $4.40 $4.09 185.10 K $231.48 M
04/16/2025 $4.26 $3.90 (-8.45%) $4.26 $3.88 231.80 K $210.93 M
04/15/2025 $4.45 $4.26 (-4.27%) $4.50 $4.09 179.82 K $230.40 M
04/14/2025 $4.69 $4.49 (-4.26%) $4.73 $4.33 454.60 K $242.83 M
04/11/2025 $4.25 $4.43 (4.24%) $4.74 $4.18 569.13 K $239.59 M
04/10/2025 $3.85 $4.09 (6.23%) $4.40 $3.85 271.05 K $221.20 M
04/09/2025 $3.89 $4.00 (2.83%) $4.00 $3.45 832.80 K $216.33 M
04/08/2025 $4.97 $4.17 (-16.1%) $4.97 $3.96 799.10 K $225.53 M
04/07/2025 $3.70 $4.35 (17.57%) $5.10 $3.68 1.43 M $235.26 M
04/04/2025 $4.39 $4.17 (-5.01%) $4.73 $3.85 1.72 M $225.53 M
04/03/2025 $5.69 $5.21 (-8.44%) $5.84 $5.10 1.22 M $281.77 M
04/02/2025 $7.46 $6.17 (-17.29%) $7.96 $4.63 9.19 M $333.70 M
04/01/2025 $4.36 $6.58 (50.92%) $6.59 $4.25 10.27 M $355.87 M
03/31/2025 $4.25 $4.02 (-5.41%) $4.59 $3.63 16.99 M $217.42 M
03/28/2025 $3.25 $3.42 (5.23%) $3.66 $3.06 623.64 K $184.97 M
03/27/2025 $3.10 $3.06 (-1.29%) $3.47 $2.96 522.18 K $165.50 M
03/26/2025 $2.72 $3.00 (10.29%) $3.19 $2.60 220.79 K $162.25 M
03/25/2025 $2.71 $2.70 (-0.37%) $2.74 $2.61 98.80 K $146.03 M
03/24/2025 $2.93 $2.70 (-7.85%) $2.93 $2.56 137.73 K $146.03 M
03/21/2025 $2.62 $2.74 (4.58%) $2.74 $2.50 134.40 K $148.19 M
03/20/2025 $2.60 $2.62 (0.77%) $2.64 $2.50 94.41 K $141.70 M
03/19/2025 $2.71 $2.67 (-1.48%) $2.71 $2.60 78.10 K $144.40 M
03/18/2025 $2.82 $2.70 (-4.26%) $2.83 $2.68 40.64 K $146.03 M
03/17/2025 $2.88 $2.80 (-2.78%) $2.89 $2.69 127.80 K $151.43 M